3,257円
アカツキの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/03/23 | 5,000.0 | 5,080.0 | 4,790.0 | 4,900.0 | 4,900.0 | 568,300 |
| 2018/03/22 | 5,390.0 | 5,420.0 | 5,160.0 | 5,230.0 | 5,230.0 | 380,600 |
| 2018/03/20 | 5,430.0 | 5,510.0 | 5,360.0 | 5,420.0 | 5,420.0 | 259,700 |
| 2018/03/19 | 5,760.0 | 5,920.0 | 5,510.0 | 5,510.0 | 5,510.0 | 324,000 |
| 2018/03/16 | 6,010.0 | 6,050.0 | 5,790.0 | 5,810.0 | 5,810.0 | 516,800 |
| 2018/03/15 | 6,150.0 | 6,260.0 | 6,150.0 | 6,170.0 | 6,170.0 | 139,400 |
| 2018/03/14 | 6,100.0 | 6,180.0 | 6,090.0 | 6,140.0 | 6,140.0 | 92,000 |
| 2018/03/13 | 6,120.0 | 6,240.0 | 6,040.0 | 6,160.0 | 6,160.0 | 197,400 |
| 2018/03/12 | 5,980.0 | 6,130.0 | 5,960.0 | 6,120.0 | 6,120.0 | 162,300 |
| 2018/03/09 | 5,810.0 | 5,900.0 | 5,800.0 | 5,890.0 | 5,890.0 | 91,800 |
| 2018/03/08 | 5,750.0 | 5,830.0 | 5,730.0 | 5,780.0 | 5,780.0 | 83,600 |
| 2018/03/07 | 5,730.0 | 5,950.0 | 5,700.0 | 5,700.0 | 5,700.0 | 162,000 |
| 2018/03/06 | 5,690.0 | 5,770.0 | 5,570.0 | 5,750.0 | 5,750.0 | 135,800 |
| 2018/03/05 | 5,750.0 | 5,800.0 | 5,440.0 | 5,490.0 | 5,490.0 | 237,500 |
| 2018/03/02 | 5,760.0 | 5,800.0 | 5,700.0 | 5,760.0 | 5,760.0 | 169,700 |
| 2018/03/01 | 6,010.0 | 6,030.0 | 5,910.0 | 5,960.0 | 5,960.0 | 144,900 |
| 2018/02/28 | 6,010.0 | 6,110.0 | 6,000.0 | 6,090.0 | 6,090.0 | 145,500 |
| 2018/02/27 | 6,190.0 | 6,210.0 | 6,030.0 | 6,040.0 | 6,040.0 | 140,300 |
| 2018/02/26 | 6,120.0 | 6,190.0 | 6,040.0 | 6,130.0 | 6,130.0 | 181,700 |
| 2018/02/23 | 6,060.0 | 6,150.0 | 5,990.0 | 6,020.0 | 6,020.0 | 146,500 |
おすすめ条件でスクリーニングされた銘柄を見る
アカツキの取引履歴を振り返りませんか？
アカツキの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
